iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.46 44.64 44.27 44.41 633,403 +0.00(+0.01%)
Mar 30, 2017 44.21 44.51 44.14 44.41 853,818 +0.23(+0.51%)
Mar 29, 2017 44.31 44.31 44.05 44.18 1,093,871 -0.11(-0.24%)
Mar 28, 2017 44.24 44.46 44.03 44.29 874,757 +0.14(+0.32%)
Mar 27, 2017 43.67 44.26 43.48 44.15 1,489,733 +0.06(+0.15%)
Mar 24, 2017 44.32 44.64 43.92 44.09 1,639,654 +0.24(+0.55%)
Mar 23, 2017 43.94 44.04 43.72 43.84 1,575,028 -0.10(-0.22%)
Mar 22, 2017 43.52 43.99 43.37 43.94 1,723,633 +0.46(+1.06%)
Mar 21, 2017 44.64 44.72 43.40 43.48 2,018,126 -1.04(-2.34%)
Mar 20, 2017 44.31 44.68 44.16 44.53 1,170,292 +0.33(+0.74%)
Mar 17, 2017 44.26 44.26 44.06 44.20 1,883,994 +0.09(+0.21%)
Mar 16, 2017 44.30 44.30 44.02 44.11 959,048 -0.05(-0.10%)
Mar 15, 2017 43.86 44.23 43.65 44.15 1,139,371 +0.35(+0.79%)
Mar 14, 2017 43.82 43.85 43.45 43.81 1,096,931 -0.13(-0.30%)
Mar 13, 2017 43.74 43.95 43.66 43.94 1,180,059 +0.33(+0.75%)
Mar 10, 2017 43.37 43.70 43.37 43.61 2,196,727 +0.49(+1.14%)
Mar 09, 2017 43.01 43.19 42.77 43.12 1,049,481 +0.08(+0.20%)
Mar 08, 2017 43.11 43.39 42.94 43.03 1,806,746 +0.10(+0.23%)
Mar 07, 2017 42.76 43.21 42.63 42.93 1,670,474 +0.09(+0.22%)
Mar 06, 2017 42.69 42.91 42.34 42.84 1,643,667 +0.02(+0.05%)
Mar 03, 2017 42.88 42.88 42.56 42.81 1,326,520 -0.02(-0.05%)
Mar 02, 2017 43.38 43.49 42.79 42.84 1,326,865 -0.44(-1.03%)
Mar 01, 2017 43.13 43.34 42.71 43.28 1,353,888 +0.66(+1.56%)
Feb 28, 2017 43.24 43.24 42.53 42.62 1,326,113 -0.55(-1.28%)
Feb 27, 2017 42.78 43.18 42.69 43.17 3,762,835 +0.41(+0.96%)
Feb 24, 2017 42.10 42.77 41.95 42.76 1,614,809 -0.03(-0.07%)
Feb 23, 2017 43.44 43.44 42.51 42.79 1,828,376 -0.71(-1.62%)
Feb 22, 2017 43.40 43.55 43.32 43.49 693,894 +0.01(+0.02%)
Feb 21, 2017 43.02 43.50 43.02 43.48 2,067,710 +0.61(+1.41%)
Feb 17, 2017 42.88 42.88 42.88 0 +0.22(+0.52%)
Feb 16, 2017 42.64 42.72 42.39 42.66 956,848 +0.07(+0.16%)
Feb 15, 2017 42.38 42.63 42.17 42.59 723,739 +0.33(+0.77%)
Feb 14, 2017 42.40 42.40 42.00 42.26 625,548 -0.12(-0.28%)
Feb 13, 2017 42.41 42.66 42.31 42.38 955,599 +0.09(+0.21%)
Feb 10, 2017 42.60 42.61 41.88 42.29 1,595,375 -0.03(-0.06%)
Feb 09, 2017 42.67 42.81 42.27 42.32 1,395,350 -0.37(-0.87%)
Feb 08, 2017 42.74 42.86 42.47 42.69 793,458 +0.08(+0.19%)
Feb 07, 2017 42.70 42.77 42.39 42.61 611,645 +0.16(+0.37%)
Feb 06, 2017 42.39 42.49 42.12 42.45 949,208 +0.15(+0.35%)
Feb 03, 2017 42.32 42.38 42.16 42.30 894,046 +0.22(+0.52%)
Feb 02, 2017 41.82 42.22 41.62 42.09 1,455,966 -0.02(-0.05%)
Feb 01, 2017 41.90 42.13 41.69 42.11 1,842,933 +0.66(+1.59%)
Jan 31, 2017 41.75 41.78 41.19 41.45 1,496,030 -0.54(-1.30%)
Jan 30, 2017 42.01 42.01 41.47 41.99 1,560,338 -0.21(-0.50%)
Jan 27, 2017 41.90 42.22 41.90 42.20 1,005,116 +0.52(+1.24%)
Jan 26, 2017 42.00 42.00 41.50 41.69 1,298,803 -0.24(-0.56%)
Jan 25, 2017 41.87 42.02 41.54 41.92 2,082,912 +0.61(+1.48%)
Jan 24, 2017 40.70 41.39 40.64 41.31 3,839,605 +0.78(+1.94%)
Jan 23, 2017 40.62 40.71 40.21 40.53 1,083,592 -0.25(-0.61%)
Jan 20, 2017 40.66 41.02 40.62 40.77 1,984,570 +0.52(+1.29%)
Jan 19, 2017 40.38 40.71 40.23 40.26 2,804,690 -0.18(-0.45%)
Jan 18, 2017 39.94 40.47 39.90 40.44 1,189,094 +0.54(+1.37%)
Jan 17, 2017 40.40 40.42 39.76 39.89 1,123,361 -0.65(-1.61%)
Jan 13, 2017 40.54 40.54 40.54 0 +0.26(+0.65%)
Jan 12, 2017 40.40 40.51 39.67 40.28 1,392,913 -0.34(-0.84%)
Jan 11, 2017 40.53 40.63 40.33 40.62 1,676,396 +0.14(+0.34%)
Jan 10, 2017 40.32 40.58 40.26 40.48 710,416 +0.19(+0.48%)
Jan 09, 2017 40.01 40.45 39.98 40.29 908,698 +0.42(+1.06%)
Jan 06, 2017 39.65 39.98 39.40 39.87 899,694 +0.31(+0.80%)
Jan 05, 2017 39.92 40.13 39.48 39.55 968,466 -0.34(-0.85%)
Jan 04, 2017 39.98 40.09 39.71 39.89 1,392,379 +0.11(+0.28%)
Jan 03, 2017 39.92 40.35 39.44 39.78 2,729,092 +0.00(+0.00%)
Dec 30, 2016 39.78 39.78 39.78 0 -0.63(-1.55%)
Dec 29, 2016 40.23 40.41 39.98 40.41 1,076,355 -0.01(-0.02%)
Dec 28, 2016 41.43 41.47 40.39 40.41 1,787,589 -0.78(-1.90%)
Dec 27, 2016 40.77 41.26 40.76 41.20 1,448,365 +0.50(+1.23%)
Dec 23, 2016 40.69 40.69 40.69 0 +0.21(+0.51%)
Dec 22, 2016 40.74 40.75 40.33 40.49 894,126 +0.19(+0.48%)
Dec 21, 2016 40.38 40.47 40.23 40.29 809,363 -0.06(-0.16%)
Dec 20, 2016 40.37 40.43 40.18 40.35 2,219,311 +0.38(+0.96%)
Dec 19, 2016 39.68 40.12 39.64 39.97 1,281,740 +0.39(+0.99%)
Dec 16, 2016 40.22 40.30 39.40 39.58 1,516,894 -0.40(-1.01%)
Dec 15, 2016 39.48 40.16 39.41 39.98 2,285,691 +0.67(+1.71%)
Dec 14, 2016 39.37 39.57 39.18 39.31 2,047,341 -0.04(-0.09%)
Dec 13, 2016 39.03 39.61 38.98 39.35 1,033,347 +0.45(+1.17%)
Dec 12, 2016 39.05 39.12 38.59 38.90 2,154,463 -0.31(-0.78%)
Dec 09, 2016 39.65 39.72 38.93 39.20 1,033,606 -0.13(-0.34%)
Dec 08, 2016 39.10 39.57 39.05 39.34 1,299,472 +0.34(+0.87%)
Dec 07, 2016 38.19 39.09 38.06 39.00 1,338,213 +0.79(+2.06%)
Dec 06, 2016 37.80 38.25 37.80 38.21 1,497,223 +0.52(+1.38%)
Dec 05, 2016 37.56 37.81 37.31 37.69 1,153,052 +0.45(+1.22%)
Dec 02, 2016 36.73 37.30 36.60 37.23 3,084,023 +0.45(+1.23%)
Dec 01, 2016 38.64 38.64 36.56 36.78 3,589,755 -1.89(-4.88%)
Nov 30, 2016 38.87 38.97 38.65 38.67 609,123 -0.22(-0.57%)
Nov 29, 2016 38.94 39.12 38.71 38.89 1,206,614 -0.07(-0.18%)
Nov 28, 2016 38.99 39.14 38.90 38.96 680,695 -0.12(-0.30%)
Nov 25, 2016 39.08 39.10 38.91 39.08 424,014 +0.07(+0.17%)
Nov 23, 2016 39.01 39.01 39.01 0 +0.05(+0.12%)
Nov 22, 2016 38.76 39.00 38.72 38.96 1,459,967 +0.41(+1.07%)
Nov 21, 2016 38.41 38.61 38.28 38.55 1,173,560 +0.26(+0.67%)
Nov 18, 2016 37.91 38.35 37.91 38.30 1,095,396 +0.28(+0.72%)
Nov 17, 2016 37.76 38.21 37.53 38.02 1,116,052 +0.40(+1.08%)
Nov 16, 2016 37.12 37.65 37.12 37.62 1,247,491 +0.43(+1.15%)
Nov 15, 2016 36.66 37.29 36.57 37.19 1,456,087 +0.68(+1.87%)
Nov 14, 2016 36.88 36.88 36.41 36.51 1,379,108 -0.19(-0.52%)
Nov 11, 2016 35.74 36.76 35.74 36.70 2,670,783 +1.35(+3.83%)
Nov 10, 2016 36.33 36.57 35.48 35.34 6,862,672 -0.78(-2.16%)
Nov 09, 2016 35.48 36.24 35.31 36.12 3,201,323 -0.17(-0.47%)
Nov 08, 2016 36.21 36.53 36.01 36.30 1,261,670 +0.07(+0.21%)
Nov 07, 2016 35.88 36.24 35.74 36.22 4,937,393 +0.99(+2.81%)
Nov 04, 2016 35.25 35.54 34.98 35.23 1,295,737 -0.22(-0.63%)
Nov 03, 2016 35.53 35.76 35.32 35.45 1,556,580 -0.06(-0.17%)
Nov 02, 2016 35.77 35.97 35.40 35.51 2,533,056 -0.24(-0.66%)
Nov 01, 2016 36.08 36.36 35.36 35.75 1,722,585 -0.32(-0.89%)
Oct 31, 2016 36.00 36.24 36.00 36.07 939,847 +0.19(+0.54%)
Oct 28, 2016 36.24 36.46 35.84 35.88 1,850,619 -0.22(-0.60%)
Oct 27, 2016 36.62 36.70 36.05 36.09 1,425,805 -0.17(-0.46%)
Oct 26, 2016 36.04 36.48 36.01 36.26 1,152,283 -0.05(-0.14%)
Oct 25, 2016 36.37 36.48 36.25 36.31 847,365 -0.03(-0.09%)
Oct 24, 2016 35.88 36.37 35.88 36.35 731,686 +0.65(+1.83%)
Oct 21, 2016 35.50 35.73 35.36 35.69 1,127,623 -0.09(-0.25%)
Oct 20, 2016 35.47 35.91 35.25 35.78 2,119,559 +0.25(+0.70%)
Oct 19, 2016 35.37 35.58 35.20 35.53 1,226,847 -0.15(-0.42%)
Oct 18, 2016 35.71 35.83 35.62 35.68 917,560 +0.41(+1.16%)
Oct 17, 2016 35.42 35.62 35.26 35.28 721,446 -0.18(-0.52%)
Oct 14, 2016 35.51 35.87 35.43 35.46 1,404,787 +0.27(+0.75%)
Oct 13, 2016 35.30 35.30 34.63 35.19 2,142,549 -0.42(-1.18%)
Oct 12, 2016 35.71 35.72 35.30 35.62 1,613,139 -0.12(-0.34%)
Oct 11, 2016 36.45 36.45 35.42 35.74 1,925,877 -0.76(-2.09%)
Oct 10, 2016 36.86 37.00 36.49 36.50 1,245,614 -0.18(-0.50%)
Oct 07, 2016 36.80 36.80 36.35 36.68 1,424,187 -0.05(-0.15%)
Oct 06, 2016 36.50 36.77 36.27 36.74 2,679,202 +0.21(+0.59%)
Oct 05, 2016 36.38 36.78 36.29 36.53 3,964,501 +0.27(+0.73%)
Oct 04, 2016 36.51 36.62 36.12 36.26 1,048,863 -0.09(-0.26%)
Oct 03, 2016 36.69 36.85 36.28 36.35 3,736,219 -0.25(-0.67%)
Sep 30, 2016 36.24 36.84 36.24 36.60 1,413,061 +0.57(+1.58%)
Sep 29, 2016 35.61 36.25 35.22 36.03 2,656,020 +0.44(+1.23%)
Sep 28, 2016 35.65 35.77 35.38 35.59 864,968 +0.07(+0.20%)
Sep 27, 2016 34.84 35.53 34.82 35.52 1,064,861 +0.60(+1.73%)
Sep 26, 2016 35.02 35.13 34.77 34.92 1,182,565 -0.45(-1.26%)
Sep 23, 2016 35.68 35.70 35.32 35.37 842,936 -0.37(-1.02%)
Sep 22, 2016 35.85 35.95 35.63 35.73 1,088,930 +0.12(+0.33%)
Sep 21, 2016 35.30 35.67 35.15 35.61 1,335,152 +0.49(+1.38%)
Sep 20, 2016 35.49 35.51 35.04 35.13 1,109,000 -0.16(-0.45%)
Sep 19, 2016 35.47 35.81 35.17 35.29 1,216,360 +0.04(+0.12%)
Sep 16, 2016 35.49 35.60 34.98 35.25 1,974,386 +0.01(+0.03%)
Sep 15, 2016 34.42 35.30 34.38 35.24 1,850,211 +0.80(+2.31%)
Sep 14, 2016 34.05 34.52 34.01 34.44 1,127,588 +0.30(+0.88%)
Sep 13, 2016 34.27 34.56 33.97 34.14 1,238,757 -0.30(-0.88%)
Sep 12, 2016 33.54 34.48 33.42 34.44 2,228,681 +0.63(+1.87%)
Sep 09, 2016 34.78 34.78 33.71 33.81 2,623,933 -1.25(-3.55%)
Sep 08, 2016 35.01 35.15 34.85 35.06 1,394,555 -0.06(-0.18%)
Sep 07, 2016 35.44 35.45 35.05 35.12 3,930,508 -0.27(-0.76%)
Sep 06, 2016 35.53 35.58 35.21 35.39 1,118,496 -0.08(-0.23%)
Sep 02, 2016 35.66 35.47 35.47 35.47 1,715,142 -0.04(-0.10%)
Sep 01, 2016 35.33 35.53 35.05 35.50 1,436,169 +0.28(+0.79%)
Aug 31, 2016 35.24 35.28 35.03 35.23 1,491,469 -0.02(-0.06%)
Aug 30, 2016 35.32 35.52 35.12 35.25 3,278,164 -0.07(-0.19%)
Aug 29, 2016 35.33 35.45 35.27 35.32 835,470 +0.14(+0.40%)
Aug 26, 2016 35.08 35.44 34.94 35.18 960,529 +0.16(+0.44%)
Aug 25, 2016 34.77 35.18 34.77 35.02 968,765 +0.14(+0.41%)
Aug 24, 2016 35.22 35.25 34.79 34.88 945,687 -0.29(-0.83%)
Aug 23, 2016 35.15 35.33 35.15 35.17 850,745 +0.17(+0.49%)
Aug 22, 2016 34.93 35.08 34.85 35.00 794,072 +0.02(+0.05%)
Aug 19, 2016 34.72 35.07 34.72 34.98 1,517,239 +0.30(+0.86%)
Aug 18, 2016 34.45 34.69 34.42 34.69 714,025 +0.25(+0.72%)
Aug 17, 2016 34.46 34.46 34.25 34.44 1,836,767 -0.01(-0.02%)
Aug 16, 2016 34.63 34.63 34.40 34.44 1,940,504 -0.24(-0.70%)
Aug 15, 2016 34.29 34.77 34.29 34.69 704,049 +0.47(+1.36%)
Aug 12, 2016 34.13 34.29 34.09 34.22 592,630 +0.16(+0.47%)
Aug 11, 2016 34.08 34.11 33.88 34.06 1,163,922 +0.13(+0.38%)
Aug 10, 2016 34.19 34.23 33.79 33.93 2,521,411 -0.23(-0.68%)
Aug 09, 2016 34.08 34.28 34.02 34.17 1,162,405 +0.28(+0.81%)
Aug 08, 2016 34.05 34.13 33.83 33.89 716,919 -0.04(-0.11%)
Aug 05, 2016 33.70 33.96 33.65 33.93 1,276,832 +0.43(+1.27%)
Aug 04, 2016 33.28 33.51 33.21 33.50 1,255,745 +0.31(+0.94%)
Aug 03, 2016 32.97 33.20 32.97 33.19 1,287,037 +0.04(+0.13%)
Aug 02, 2016 33.61 33.61 32.95 33.15 4,661,237 -0.52(-1.54%)
Aug 01, 2016 33.72 33.79 33.55 33.67 1,524,532 +0.03(+0.08%)
Jul 29, 2016 33.78 33.89 33.49 33.64 1,048,073 -0.15(-0.44%)
Jul 28, 2016 33.83 34.02 33.64 33.79 2,571,771 -0.19(-0.55%)
Jul 27, 2016 34.28 34.30 33.78 33.98 3,535,179 -0.00(-0.01%)
Jul 26, 2016 33.03 34.13 33.03 33.98 4,545,586 +1.27(+3.88%)
Jul 25, 2016 32.52 32.77 32.52 32.71 731,696 +0.19(+0.58%)
Jul 22, 2016 32.25 32.54 32.06 32.53 1,441,483 +0.16(+0.50%)
Jul 21, 2016 32.63 32.64 32.23 32.36 1,502,997 -0.23(-0.70%)
Jul 20, 2016 32.27 32.67 32.16 32.59 2,027,185 +0.51(+1.58%)
Jul 19, 2016 32.14 32.17 31.98 32.09 871,269 -0.11(-0.34%)
Jul 18, 2016 32.13 32.25 32.04 32.20 1,469,622 +0.47(+1.47%)
Jul 15, 2016 31.75 31.78 31.60 31.73 1,186,119 -0.01(-0.03%)
Jul 14, 2016 31.79 31.83 31.54 31.74 1,443,922 +0.23(+0.73%)
Jul 13, 2016 31.58 31.70 31.46 31.51 1,474,494 +0.04(+0.12%)
Jul 12, 2016 31.35 31.58 31.35 31.47 3,169,112 +0.40(+1.30%)
Jul 11, 2016 30.95 31.20 30.93 31.07 990,120 +0.35(+1.13%)
Jul 08, 2016 30.20 30.75 29.89 30.72 1,108,060 +0.83(+2.78%)
Jul 07, 2016 29.57 30.11 29.57 29.89 1,220,342 +0.40(+1.35%)
Jul 05, 2016 29.80 29.80 29.31 29.49 2,661,992 -0.55(-1.83%)
Jul 01, 2016 30.06 30.04 30.04 30.04 1,378,791 -0.25(-0.82%)
Jun 30, 2016 29.82 30.32 29.76 30.29 1,625,373 +0.51(+1.72%)
Jun 29, 2016 29.53 29.87 29.43 29.78 2,425,560 +0.59(+2.02%)
Jun 28, 2016 28.89 29.25 28.81 29.19 2,825,326 +0.74(+2.62%)
Jun 27, 2016 29.25 29.25 28.25 28.45 5,468,811 -1.20(-4.06%)
Jun 24, 2016 30.02 30.51 29.54 29.65 2,738,033 -1.70(-5.43%)
Jun 23, 2016 30.99 31.39 30.89 31.35 1,132,853 +0.76(+2.50%)
Jun 22, 2016 30.66 30.91 30.55 30.59 947,059 -0.03(-0.10%)
Jun 21, 2016 30.65 30.71 30.51 30.62 996,047 +0.03(+0.11%)
Jun 20, 2016 30.69 30.95 30.57 30.58 1,141,014 +0.34(+1.11%)
Jun 17, 2016 30.46 30.46 30.03 30.25 1,875,224 -0.26(-0.85%)
Jun 16, 2016 30.21 30.53 29.98 30.51 4,186,157 -0.00(-0.01%)
Jun 15, 2016 30.67 30.72 30.46 30.51 728,958 -0.00(-0.01%)
Jun 14, 2016 30.42 30.59 30.22 30.51 1,305,721 -0.01(-0.03%)
Jun 13, 2016 30.48 30.86 30.46 30.52 1,717,009 -0.16(-0.52%)
Jun 10, 2016 30.88 30.88 30.57 30.68 1,071,760 -0.51(-1.64%)
Jun 09, 2016 30.96 31.21 30.85 31.19 1,121,604 +0.04(+0.11%)
Jun 08, 2016 31.17 31.24 31.06 31.16 432,115 -0.01(-0.04%)
Jun 07, 2016 31.01 31.23 31.00 31.17 1,443,523 +0.29(+0.95%)
Jun 06, 2016 30.97 31.13 30.82 30.88 1,945,542 -0.07(-0.23%)
Jun 03, 2016 31.12 31.14 30.77 30.95 1,357,585 +0.09(+0.29%)
Jun 02, 2016 30.79 30.86 30.66 30.86 764,120 +0.01(+0.02%)
Jun 01, 2016 30.66 30.89 30.54 30.85 1,355,874 +0.16(+0.53%)
May 31, 2016 30.57 30.72 30.48 30.69 2,212,050 +0.18(+0.58%)
May 27, 2016 30.29 30.51 30.51 30.51 888,803 +0.19(+0.63%)
May 26, 2016 30.26 30.39 30.19 30.32 941,045 +0.10(+0.33%)
May 25, 2016 30.23 30.30 29.99 30.22 1,287,964 +0.18(+0.59%)
May 24, 2016 29.58 30.08 29.54 30.04 1,637,639 +0.71(+2.41%)
May 23, 2016 29.32 29.60 29.32 29.33 759,144 +0.20(+0.70%)
May 20, 2016 28.62 29.16 28.61 29.13 1,732,430 +0.86(+3.03%)
May 19, 2016 28.25 28.49 28.03 28.27 1,438,809 -0.16(-0.56%)
May 18, 2016 27.88 28.68 27.88 28.43 2,066,796 +0.44(+1.56%)
May 17, 2016 28.14 28.29 27.91 28.00 643,565 -0.18(-0.65%)
May 16, 2016 27.75 28.37 27.65 28.18 735,222 +0.45(+1.61%)
May 13, 2016 27.71 27.96 27.65 27.73 1,654,054 +0.10(+0.36%)
May 12, 2016 28.20 28.25 27.41 27.63 1,250,186 -0.50(-1.79%)
May 11, 2016 28.10 28.39 28.10 28.14 2,760,735 -0.07(-0.24%)
May 10, 2016 27.95 28.22 27.79 28.21 856,408 +0.33(+1.18%)
May 09, 2016 27.96 28.11 27.80 27.88 1,005,759 -0.04(-0.13%)
May 06, 2016 27.75 27.93 27.53 27.91 1,281,130 +0.04(+0.14%)
May 05, 2016 27.97 28.14 27.77 27.87 1,215,374 +0.07(+0.24%)
May 04, 2016 27.92 28.12 27.71 27.81 2,617,053 -0.32(-1.14%)
May 03, 2016 28.16 28.30 28.00 28.13 3,390,554 -0.32(-1.14%)
May 02, 2016 28.31 28.49 28.09 28.45 1,180,298 +0.21(+0.76%)
Apr 29, 2016 28.89 28.89 28.02 28.24 2,686,332 -0.77(-2.64%)
Apr 28, 2016 29.62 29.78 28.92 29.00 1,536,556 -0.78(-2.61%)
Apr 27, 2016 29.19 29.83 29.16 29.78 1,564,718 +0.30(+1.02%)
Apr 26, 2016 29.31 29.75 29.31 29.48 1,399,240 +0.39(+1.33%)
Apr 25, 2016 29.18 29.34 29.00 29.09 1,852,682 -0.17(-0.60%)
Apr 22, 2016 29.24 29.52 29.03 29.27 754,437 +0.05(+0.18%)
Apr 21, 2016 29.38 29.38 29.08 29.21 851,258 -0.17(-0.59%)
Apr 20, 2016 29.04 29.52 29.03 29.39 1,140,556 +0.28(+0.95%)
Apr 19, 2016 29.53 29.56 28.99 29.11 1,333,772 -0.36(-1.22%)
Apr 18, 2016 29.36 29.54 29.30 29.47 1,010,980 +0.00(+0.01%)
Apr 15, 2016 29.66 29.70 29.43 29.47 1,134,871 -0.26(-0.86%)
Apr 14, 2016 29.69 29.77 29.42 29.72 748,461 -0.23(-0.77%)
Apr 13, 2016 29.50 29.98 29.48 29.95 1,040,674 +0.66(+2.24%)
Apr 12, 2016 29.38 29.41 28.92 29.30 1,272,063 -0.04(-0.14%)
Apr 11, 2016 29.48 29.77 29.33 29.34 814,131 -0.01(-0.02%)
Apr 08, 2016 29.54 29.61 29.24 29.34 1,212,363 +0.14(+0.46%)
Apr 07, 2016 29.55 29.55 29.10 29.21 1,142,177 -0.45(-1.53%)
Apr 06, 2016 29.35 29.69 29.10 29.66 5,401,008 +0.28(+0.96%)
Apr 05, 2016 29.37 29.58 29.25 29.38 558,649 -0.16(-0.56%)
Apr 04, 2016 29.79 29.81 29.49 29.54 674,367 -0.26(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.